Sign In
|
Register
|
About Livermore
|
Contact Us
Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast
|
Traffic
Livermore News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Livermore Gas Prices
Ski And Snow Reports
Financial Markets
American
Bakery
Barbecue
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream/Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Sushi
Thai
Vietnamese
Wine
Bars and Lounges
Night Clubs
Attractions
Downtown
Museums
Family Fun
Arts & Culture
Parks
Wineries
Annual Events
Movies and Movie Times
Accommodations
Bed and Breakfast
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Art & Culture
Galleries & Dealers
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Events & Festivals
Fishing
General Attractions
Golfing
Group Adventures
Horseback Riding
Indoor Kart Racing
Movie Theatres
Museums
Parks & Preserves
Sightseeing
Target Shooting
Theatre
Tours
Wineries & Vineyards
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Smog Inspection
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Motor Freight Transport and Warehousing
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Network Marketing Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Collection Agencies
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Auto
Health
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export and Wholesale
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Miscellaneous
Nightlife
Bars and Lounges
Events & Concerts
Live Music
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Dry Cleaning and Laundry
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Commercial
Developers
Hotel and Motel Management
Property Management
Real Estate Agents and Brokers
Residential
Schools
Religion
Relocation
Local Utilities
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Continental
Deli
Downtown Restaurants
Fast Food
Fondue
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine Bar / Tasting Rooms
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Music & Musical Instruments
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Aviation
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Entertainment
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Classifieds
Cars
Shopping
Forums
Coupons
News Archives
Contests
Jobs
TV Times
Search Hotels in Livermore
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Davidstea Inc
(NQ:
DTEA
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 14, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2023
0.9200
0.9347
0.9000
0.9299
13,396
-0.00(-0.01%)
Jan 30, 2023
0.8950
0.9900
0.8950
0.9300
67,370
+0.04(+3.91%)
Jan 27, 2023
0.9499
0.9499
0.8810
0.8950
31,087
-0.02(-1.77%)
Jan 26, 2023
0.9900
1.000
0.9111
0.9111
49,840
-0.07(-7.49%)
Jan 25, 2023
0.9650
0.9850
0.9500
0.9849
7,188
+0.02(+2.54%)
Jan 24, 2023
0.9500
0.9900
0.9499
0.9605
11,967
+0.01(+0.98%)
Jan 23, 2023
0.9500
1.000
0.9500
0.9512
12,183
-0.02(-2.27%)
Jan 20, 2023
0.9700
0.9889
0.9445
0.9733
16,228
+0.01(+1.42%)
Jan 19, 2023
0.9398
0.9600
0.9131
0.9597
5,654
+0.01(+1.28%)
Jan 18, 2023
0.9424
0.9551
0.9212
0.9476
21,746
-0.00(-0.25%)
Jan 17, 2023
0.9900
1.000
0.9301
0.9500
43,429
-0.04(-4.06%)
Jan 13, 2023
0.9700
1.000
0.9600
0.9902
50,795
+0.05(+5.34%)
Jan 12, 2023
0.9300
0.9700
0.9300
0.9400
20,892
+0.01(+1.08%)
Jan 11, 2023
0.9500
0.9700
0.8931
0.9300
89,023
+0.00(+0.02%)
Jan 10, 2023
0.8402
0.9394
0.8321
0.9298
43,345
+0.09(+10.69%)
Jan 09, 2023
0.8300
0.8400
0.8011
0.8400
24,008
+0.02(+2.44%)
Jan 06, 2023
0.7389
0.8499
0.7389
0.8200
46,741
+0.10(+13.89%)
Jan 05, 2023
0.7900
0.8160
0.7200
0.7200
44,103
-0.06(-7.90%)
Jan 04, 2023
0.7999
0.8000
0.7700
0.7818
26,156
-0.03(-3.48%)
Jan 03, 2023
0.7705
0.8100
0.7705
0.8100
11,383
+0.02(+2.53%)
Dec 30, 2022
0.7900
0.7900
0.7701
0.7900
20,964
-0.01(-1.24%)
Dec 29, 2022
0.8009
0.8198
0.7699
0.7999
45,698
+0.00(+0.00%)
Dec 28, 2022
0.7899
0.8200
0.7699
0.7999
75,461
+0.01(+1.19%)
Dec 27, 2022
0.7050
0.8000
0.7000
0.7905
58,871
+0.09(+12.13%)
Dec 23, 2022
0.7200
0.7200
0.7000
0.7050
33,857
-0.01(-1.02%)
Dec 22, 2022
0.7182
0.7197
0.7117
0.7123
22,668
+0.00(+0.08%)
Dec 21, 2022
0.7200
0.7200
0.7117
0.7117
32,585
+0.00(+0.24%)
Dec 20, 2022
0.7000
0.7699
0.7000
0.7100
18,658
+0.01(+1.43%)
Dec 19, 2022
0.7200
0.7499
0.6801
0.7000
50,423
-0.04(-5.24%)
Dec 16, 2022
0.7350
0.7700
0.7206
0.7387
17,130
-0.02(-2.07%)
Dec 15, 2022
0.7600
0.7699
0.7350
0.7543
45,009
+0.01(+1.19%)
Dec 14, 2022
0.7300
0.7700
0.7300
0.7454
32,168
-0.02(-3.19%)
Dec 13, 2022
0.7400
0.7700
0.7300
0.7700
22,887
+0.03(+3.87%)
Dec 12, 2022
0.7600
0.7629
0.7086
0.7413
29,683
-0.02(-2.83%)
Dec 09, 2022
0.7710
0.7715
0.7100
0.7629
23,261
-0.01(-1.10%)
Dec 08, 2022
0.7701
0.7927
0.7601
0.7714
14,259
+0.00(+0.13%)
Dec 07, 2022
0.7800
0.7940
0.7400
0.7704
10,218
-0.01(-1.73%)
Dec 06, 2022
0.8324
0.8330
0.7502
0.7840
53,468
-0.03(-3.79%)
Dec 05, 2022
0.7800
0.8325
0.7781
0.8149
21,051
+0.02(+3.15%)
Dec 02, 2022
0.7700
0.8323
0.7700
0.7900
20,606
+0.03(+3.50%)
Dec 01, 2022
0.7625
0.7999
0.7501
0.7633
37,115
-0.00(-0.60%)
Nov 30, 2022
0.7262
0.7681
0.7262
0.7679
25,824
+0.05(+6.25%)
Nov 29, 2022
0.7500
0.7700
0.7100
0.7227
36,029
+0.00(+0.24%)
Nov 28, 2022
0.7500
0.7500
0.7210
0.7210
11,518
-0.03(-3.85%)
Nov 25, 2022
0.7200
0.7499
0.7200
0.7499
11,233
+0.03(+3.45%)
Nov 23, 2022
0.7500
0.7501
0.7210
0.7249
11,816
-0.01(-0.70%)
Nov 22, 2022
0.7500
0.7700
0.7300
0.7300
44,331
-0.02(-2.67%)
Nov 21, 2022
0.7600
0.7783
0.7025
0.7500
43,873
+0.01(+0.67%)
Nov 18, 2022
0.7500
0.7500
0.7023
0.7450
14,330
+0.03(+3.47%)
Nov 17, 2022
0.7399
0.7599
0.7023
0.7200
33,147
+0.02(+2.52%)
Nov 16, 2022
0.6841
0.7250
0.6500
0.7023
75,351
+0.01(+1.05%)
Nov 15, 2022
0.7392
0.7776
0.6703
0.6950
168,437
-0.02(-2.63%)
Nov 14, 2022
0.7320
0.7793
0.7102
0.7138
44,652
-0.04(-5.41%)
Nov 11, 2022
0.7410
0.8381
0.7303
0.7546
94,925
-0.00(-0.41%)
Nov 10, 2022
0.7900
0.7900
0.7419
0.7577
18,581
-0.02(-2.88%)
Nov 09, 2022
0.7862
0.8400
0.7800
0.7802
5,926
-0.03(-3.68%)
Nov 08, 2022
0.8000
0.8475
0.7801
0.8100
3,487
-0.00(-0.59%)
Nov 07, 2022
0.8400
0.9000
0.7901
0.8148
45,177
+0.02(+3.14%)
Nov 04, 2022
0.7899
0.8031
0.7801
0.7900
26,625
+0.01(+1.24%)
Nov 03, 2022
0.7716
0.7900
0.7716
0.7803
14,162
-0.00(-0.62%)
Nov 02, 2022
0.8112
0.8706
0.7544
0.7852
91,330
-0.06(-7.11%)
Nov 01, 2022
0.8604
0.9031
0.8427
0.8453
28,755
-0.03(-3.24%)
Oct 31, 2022
0.8998
0.8998
0.8505
0.8736
29,080
-0.03(-2.91%)
Oct 28, 2022
0.8742
0.9388
0.8700
0.8998
14,206
+0.02(+1.75%)
Oct 27, 2022
0.8988
0.8988
0.8711
0.8843
10,473
-0.02(-2.14%)
Oct 26, 2022
0.9000
0.9310
0.8661
0.9036
18,271
+0.00(+0.41%)
Oct 25, 2022
0.9000
0.9486
0.8500
0.8999
6,408
+0.04(+4.29%)
Oct 24, 2022
0.9550
0.9550
0.8629
0.8629
8,837
-0.03(-3.08%)
Oct 21, 2022
0.8595
0.9171
0.8409
0.8903
7,847
+0.03(+3.58%)
Oct 20, 2022
0.9577
0.9592
0.8520
0.8595
19,670
-0.04(-4.52%)
Oct 19, 2022
0.9100
0.9417
0.9000
0.9002
20,177
-0.04(-4.24%)
Oct 18, 2022
0.9258
1.000
0.9134
0.9401
22,016
-0.02(-2.52%)
Oct 17, 2022
1.010
1.050
0.9000
0.9644
34,295
-0.08(-7.27%)
Oct 14, 2022
0.9895
1.080
0.9633
1.040
49,120
+0.04(+4.22%)
Oct 13, 2022
0.8714
1.010
0.8112
0.9979
83,914
+0.13(+14.52%)
Oct 12, 2022
0.8200
0.9000
0.8200
0.8714
41,533
+0.05(+6.26%)
Oct 11, 2022
0.8500
0.8678
0.7864
0.8201
63,704
-0.03(-3.51%)
Oct 10, 2022
0.8500
0.8649
0.8112
0.8499
17,295
-0.02(-2.20%)
Oct 07, 2022
0.8500
0.9000
0.8500
0.8690
71,016
-0.03(-2.88%)
Oct 06, 2022
0.7500
0.9383
0.7394
0.8948
284,937
+0.18(+26.01%)
Oct 05, 2022
0.7742
0.7742
0.7010
0.7101
26,568
-0.05(-7.02%)
Oct 04, 2022
0.7800
0.7800
0.7300
0.7637
26,049
-0.01(-1.22%)
Oct 03, 2022
0.7532
0.7971
0.7295
0.7731
29,809
+0.04(+5.90%)
Sep 30, 2022
0.7500
0.8099
0.6800
0.7300
116,124
+0.05(+7.35%)
Sep 29, 2022
0.7217
0.7477
0.6700
0.6800
51,476
-0.03(-4.52%)
Sep 28, 2022
0.7087
0.7400
0.6730
0.7122
16,671
+0.03(+4.69%)
Sep 27, 2022
0.6750
0.7174
0.6711
0.6803
49,791
+0.01(+0.77%)
Sep 26, 2022
0.7667
0.8100
0.6700
0.6751
158,755
-0.10(-13.46%)
Sep 23, 2022
0.8600
0.8685
0.7700
0.7801
73,230
-0.08(-9.32%)
Sep 22, 2022
0.8900
0.9699
0.8206
0.8603
146,476
-0.02(-2.24%)
Sep 21, 2022
0.9100
0.9148
0.8502
0.8800
42,998
+0.01(+1.15%)
Sep 20, 2022
0.8414
0.9036
0.8414
0.8700
27,883
+0.03(+3.40%)
Sep 19, 2022
1.050
1.060
0.8332
0.8414
274,086
-0.16(-15.86%)
Sep 16, 2022
1.070
1.070
0.9500
1.000
109,155
-0.09(-8.26%)
Sep 15, 2022
1.120
1.150
1.051
1.090
86,010
+0.04(+3.81%)
Sep 14, 2022
1.350
1.350
1.010
1.050
268,381
-0.31(-22.79%)
Sep 13, 2022
1.370
1.385
1.310
1.360
23,023
+0.01(+0.74%)
Sep 12, 2022
1.370
1.400
1.310
1.350
18,405
+0.01(+0.75%)
Sep 09, 2022
1.350
1.380
1.340
1.340
19,712
+0.00(+0.00%)
Sep 08, 2022
1.300
1.370
1.290
1.340
33,601
+0.06(+4.69%)
Sep 07, 2022
1.300
1.330
1.280
1.280
45,904
+0.05(+4.07%)
Sep 06, 2022
1.300
1.300
1.205
1.230
34,696
-0.04(-3.15%)
Sep 02, 2022
1.290
1.298
1.230
1.270
6,387
+0.03(+2.42%)
Sep 01, 2022
1.210
1.266
1.200
1.240
13,784
-0.04(-3.13%)
Aug 31, 2022
1.240
1.310
1.200
1.280
28,420
+0.03(+2.40%)
Aug 30, 2022
1.210
1.300
1.200
1.250
19,760
+0.10(+8.70%)
Aug 29, 2022
1.310
1.350
1.110
1.150
60,577
-0.14(-10.85%)
Aug 26, 2022
1.310
1.340
1.290
1.290
13,213
-0.02(-1.53%)
Aug 25, 2022
1.380
1.380
1.300
1.310
43,095
-0.06(-4.73%)
Aug 24, 2022
1.430
1.440
1.350
1.375
25,921
+0.02(+1.85%)
Aug 23, 2022
1.474
1.474
1.350
1.350
43,485
-0.06(-4.26%)
Aug 22, 2022
1.540
1.590
1.410
1.410
23,307
-0.12(-7.84%)
Aug 19, 2022
1.540
1.610
1.520
1.530
4,139
-0.05(-3.16%)
Aug 18, 2022
1.580
1.620
1.580
1.580
9,162
+0.04(+2.60%)
Aug 17, 2022
1.690
1.767
1.510
1.540
34,108
-0.12(-7.23%)
Aug 16, 2022
1.650
1.780
1.650
1.660
108,753
+0.00(+0.00%)
Aug 15, 2022
1.780
1.820
1.660
1.660
25,051
-0.18(-9.78%)
Aug 12, 2022
1.790
1.880
1.770
1.840
31,456
+0.07(+3.95%)
Aug 11, 2022
1.650
1.800
1.650
1.770
57,614
+0.17(+10.62%)
Aug 10, 2022
1.530
1.630
1.500
1.600
80,938
+0.10(+6.67%)
Aug 09, 2022
1.500
1.550
1.500
1.500
16,341
-0.01(-0.66%)
Aug 08, 2022
1.610
1.610
1.500
1.510
31,047
-0.06(-3.82%)
Aug 05, 2022
1.610
1.660
1.530
1.570
14,006
+0.01(+0.64%)
Aug 04, 2022
1.640
1.645
1.520
1.560
9,683
-0.01(-0.64%)
Aug 03, 2022
1.656
1.700
1.510
1.570
22,502
-0.05(-3.09%)
Aug 02, 2022
1.610
1.660
1.575
1.620
16,178
+0.08(+5.19%)
Aug 01, 2022
1.470
1.570
1.470
1.540
15,770
+0.05(+3.36%)
Jul 29, 2022
1.360
1.550
1.350
1.490
157,622
+0.14(+10.37%)
Jul 28, 2022
1.350
1.412
1.350
1.350
18,201
+0.00(+0.00%)
Jul 27, 2022
1.370
1.377
1.350
1.350
14,623
+0.01(+0.75%)
Jul 26, 2022
1.400
1.400
1.340
1.340
34,021
-0.03(-2.19%)
Jul 25, 2022
1.440
1.440
1.350
1.370
42,756
-0.05(-3.52%)
Jul 22, 2022
1.390
1.450
1.360
1.420
56,607
+0.07(+5.19%)
Jul 21, 2022
1.450
1.450
1.350
1.350
22,512
-0.01(-0.74%)
Jul 20, 2022
1.360
1.450
1.350
1.360
24,453
-0.02(-1.45%)
Jul 19, 2022
1.440
1.440
1.330
1.380
12,645
+0.00(+0.00%)
Jul 18, 2022
1.350
1.410
1.320
1.380
70,177
+0.11(+8.66%)
Jul 15, 2022
1.270
1.300
1.230
1.270
23,913
+0.04(+3.25%)
Jul 14, 2022
1.220
1.260
1.160
1.230
42,661
+0.02(+1.65%)
Jul 13, 2022
1.150
1.240
1.150
1.210
26,864
+0.04(+3.42%)
Jul 12, 2022
1.370
1.369
1.120
1.170
82,101
-0.13(-10.00%)
Jul 11, 2022
1.400
1.415
1.250
1.300
18,435
-0.07(-5.11%)
Jul 08, 2022
1.410
1.430
1.350
1.370
25,812
-0.05(-3.52%)
Jul 07, 2022
1.453
1.490
1.360
1.420
21,969
+0.01(+0.71%)
Jul 06, 2022
1.430
1.471
1.400
1.410
30,094
+0.00(+0.00%)
Jul 05, 2022
1.630
1.680
1.320
1.410
98,971
-0.28(-16.57%)
Jul 01, 2022
1.750
1.750
1.659
1.690
10,476
-0.06(-3.28%)
Jun 30, 2022
1.750
1.806
1.557
1.747
23,352
-0.02(-1.28%)
Jun 29, 2022
1.760
1.820
1.760
1.770
13,975
-0.05(-3.01%)
Jun 28, 2022
1.780
1.870
1.780
1.825
2,415
+0.00(+0.02%)
Jun 27, 2022
1.850
1.870
1.820
1.825
27,681
+0.00(+0.25%)
Jun 24, 2022
1.870
1.870
1.700
1.820
34,768
-0.01(-0.55%)
Jun 23, 2022
1.860
1.910
1.630
1.830
15,360
+0.03(+1.67%)
Jun 22, 2022
1.770
1.850
1.770
1.800
6,048
-0.03(-1.64%)
Jun 21, 2022
1.830
1.830
1.704
1.830
19,626
+0.02(+1.04%)
Jun 17, 2022
1.730
1.830
1.700
1.811
7,940
+0.11(+6.54%)
Jun 16, 2022
1.720
1.800
1.700
1.700
12,101
-0.02(-1.16%)
Jun 15, 2022
1.710
1.831
1.710
1.720
20,730
-0.07(-3.91%)
Jun 14, 2022
1.850
1.850
1.750
1.790
20,304
-0.05(-2.74%)
Jun 13, 2022
1.810
2.000
1.810
1.841
34,758
-0.10(-5.13%)
Jun 10, 2022
1.890
2.000
1.880
1.940
15,762
-0.19(-8.92%)
Jun 09, 2022
1.918
2.240
1.918
2.130
8,691
-0.11(-4.91%)
Jun 08, 2022
1.970
2.274
1.950
2.240
21,368
+0.25(+12.56%)
Jun 07, 2022
1.920
2.000
1.916
1.990
37,633
+0.11(+5.85%)
Jun 06, 2022
1.870
1.960
1.870
1.880
24,859
-0.04(-2.08%)
Jun 03, 2022
1.950
1.950
1.850
1.920
8,338
-0.01(-0.52%)
Jun 02, 2022
1.880
1.990
1.880
1.930
42,505
+0.01(+0.52%)
Jun 01, 2022
1.900
1.920
1.900
1.920
5,990
+0.03(+1.59%)
May 31, 2022
1.930
1.939
1.850
1.890
6,249
-0.02(-1.05%)
May 27, 2022
1.940
1.940
1.869
1.910
18,076
+0.03(+1.87%)
May 26, 2022
1.900
1.920
1.853
1.875
12,563
-0.01(-0.53%)
May 25, 2022
1.790
1.954
1.790
1.885
19,972
+0.03(+1.89%)
May 24, 2022
1.970
1.970
1.790
1.850
45,547
-0.11(-5.61%)
May 23, 2022
1.990
1.990
1.940
1.960
17,627
+0.02(+1.03%)
May 20, 2022
2.020
2.020
1.752
1.940
35,268
-0.05(-2.51%)
May 19, 2022
1.990
2.030
1.975
1.990
19,706
+0.00(+0.00%)
May 18, 2022
2.010
2.020
1.980
1.990
8,945
+0.00(+0.00%)
May 17, 2022
1.940
2.040
1.920
1.990
14,275
+0.04(+2.05%)
May 16, 2022
1.970
2.040
1.880
1.950
21,089
-0.05(-2.50%)
May 13, 2022
1.960
2.044
1.870
2.000
54,332
+0.03(+1.52%)
May 12, 2022
2.074
2.074
1.936
1.970
37,257
-0.10(-4.83%)
May 11, 2022
2.240
2.270
2.070
2.070
20,858
-0.14(-6.33%)
May 10, 2022
2.160
2.210
1.940
2.210
60,594
+0.13(+6.24%)
May 09, 2022
2.250
2.250
2.080
2.080
87,674
-0.20(-8.77%)
May 06, 2022
2.220
2.350
2.000
2.280
63,962
+0.03(+1.33%)
May 05, 2022
2.350
2.373
2.170
2.250
47,791
-0.10(-4.26%)
May 04, 2022
2.340
2.380
2.327
2.350
10,676
-0.03(-1.26%)
May 03, 2022
2.470
2.470
2.350
2.380
10,904
-0.02(-0.83%)
May 02, 2022
2.480
2.530
2.340
2.400
71,498
-0.09(-3.61%)
Apr 29, 2022
2.480
2.550
2.470
2.490
49,608
+0.02(+0.81%)
Apr 28, 2022
2.490
2.500
2.450
2.470
16,192
+0.00(+0.00%)
Apr 27, 2022
2.450
2.500
2.450
2.470
6,980
+0.02(+0.82%)
Apr 26, 2022
2.460
2.500
2.450
2.450
36,863
-0.04(-1.61%)
Apr 25, 2022
2.450
2.505
2.450
2.490
9,138
+0.01(+0.40%)
Apr 22, 2022
2.450
2.520
2.450
2.480
17,133
+0.03(+1.22%)
Apr 21, 2022
2.497
2.497
2.410
2.450
36,485
-0.05(-2.00%)
Apr 20, 2022
2.600
2.600
2.410
2.500
57,572
-0.09(-3.47%)
Apr 19, 2022
2.580
2.600
2.530
2.590
46,308
+0.03(+1.17%)
Apr 18, 2022
2.610
2.700
2.560
2.560
44,688
-0.04(-1.54%)
Apr 14, 2022
2.660
2.700
2.571
2.600
12,909
-0.06(-2.26%)
Apr 13, 2022
2.620
2.700
2.603
2.660
12,656
+0.04(+1.53%)
Apr 12, 2022
2.580
2.700
2.580
2.620
26,621
+0.04(+1.55%)
Apr 11, 2022
2.740
2.910
2.560
2.580
42,061
-0.21(-7.61%)
Apr 08, 2022
2.729
2.880
2.711
2.792
14,606
-0.03(-0.98%)
Apr 07, 2022
2.880
2.880
2.744
2.820
6,694
-0.03(-1.05%)
Apr 06, 2022
2.880
2.880
2.800
2.850
3,030
+0.00(+0.00%)
Apr 05, 2022
2.821
2.873
2.702
2.850
35,107
+0.03(+1.06%)
Apr 04, 2022
2.860
2.940
2.800
2.820
21,609
-0.08(-2.76%)
Apr 01, 2022
2.810
2.900
2.803
2.900
5,510
+0.09(+3.20%)
Mar 31, 2022
2.910
2.920
2.790
2.810
78,367
-0.08(-2.77%)
Mar 30, 2022
2.940
2.990
2.850
2.890
48,303
-0.01(-0.34%)
Mar 29, 2022
2.900
2.970
2.690
2.900
21,747
-0.01(-0.34%)
Mar 28, 2022
2.910
2.990
2.820
2.910
18,737
-0.04(-1.36%)
Mar 25, 2022
2.885
2.950
2.844
2.950
5,316
+0.02(+0.68%)
Mar 24, 2022
2.830
2.930
2.830
2.930
21,859
+0.05(+1.74%)
Mar 23, 2022
2.870
2.930
2.810
2.880
13,398
+0.00(+0.00%)
Mar 22, 2022
2.875
2.940
2.828
2.880
38,368
-0.02(-0.69%)
Mar 21, 2022
2.920
2.950
2.790
2.900
29,617
+0.00(+0.00%)
Mar 18, 2022
2.820
2.940
2.765
2.900
17,443
+0.08(+2.84%)
Mar 17, 2022
2.800
2.920
2.733
2.820
36,142
+0.09(+3.30%)
Mar 16, 2022
2.730
2.800
2.685
2.730
22,807
+0.06(+2.25%)
Mar 15, 2022
2.560
2.777
2.560
2.670
14,373
+0.02(+0.75%)
Mar 14, 2022
2.890
2.890
2.569
2.650
64,279
-0.30(-10.17%)
Mar 11, 2022
2.850
2.950
2.830
2.950
49,201
+0.00(+0.00%)
Mar 10, 2022
2.860
2.950
2.860
2.950
8,695
+0.02(+0.68%)
Mar 09, 2022
2.900
2.950
2.850
2.930
34,558
+0.09(+3.17%)
Mar 08, 2022
2.820
2.950
2.800
2.840
45,951
-0.02(-0.70%)
Mar 07, 2022
2.840
2.897
2.800
2.860
27,868
+0.04(+1.42%)
Mar 04, 2022
2.820
2.980
2.790
2.820
16,330
-0.09(-3.09%)
Mar 03, 2022
2.995
2.995
2.810
2.910
6,529
+0.01(+0.34%)
Mar 02, 2022
2.850
2.990
2.802
2.900
44,842
+0.10(+3.57%)
Mar 01, 2022
3.000
3.000
2.800
2.800
48,989
+0.00(+0.00%)
Feb 28, 2022
3.010
3.128
2.800
2.800
36,076
-0.22(-7.28%)
Feb 25, 2022
2.900
3.200
3.004
3.020
18,406
+0.12(+4.14%)
Feb 24, 2022
2.750
2.950
2.700
2.900
154,819
-0.05(-1.69%)
Feb 23, 2022
3.071
3.168
2.720
2.950
135,932
-0.10(-3.28%)
Feb 22, 2022
3.310
3.340
3.050
3.050
107,101
-0.30(-8.96%)
Feb 18, 2022
3.350
0
+0.02(+0.60%)
Feb 17, 2022
3.270
3.430
3.210
3.330
26,006
+0.00(+0.00%)
Feb 16, 2022
3.300
3.450
3.181
3.330
48,142
+0.08(+2.46%)
Feb 15, 2022
3.350
3.440
3.200
3.250
43,352
-0.09(-2.69%)
Feb 14, 2022
3.240
3.450
3.151
3.340
109,110
+0.12(+3.73%)
Feb 11, 2022
3.220
3.320
3.110
3.220
31,936
+0.09(+2.88%)
Feb 10, 2022
3.160
3.350
3.110
3.130
60,005
-0.15(-4.57%)
Feb 09, 2022
3.275
3.480
3.215
3.280
20,825
-0.05(-1.50%)
Feb 08, 2022
3.150
3.350
3.120
3.330
35,769
+0.16(+5.05%)
Feb 07, 2022
3.050
3.250
3.050
3.170
22,802
+0.11(+3.59%)
Feb 04, 2022
3.060
3.100
3.050
3.060
11,437
+0.01(+0.33%)
Feb 03, 2022
3.080
3.020
3.050
36,515
-0.03(-0.97%)
Feb 02, 2022
3.120
3.130
3.000
3.080
69,947
-0.02(-0.73%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.